AEON Co., Ltd. 8267
TSE · Japan · Einzelhandel
¥1.250,00-39,00 (-3,03 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.289,00 | +2,02 % | ¥1.264,50 | ¥1.290,00 | ¥1.251,50 | 13,06M |
| 2026-09-29 | ¥1.263,50 | -0,12 % | ¥1.262,00 | ¥1.273,00 | ¥1.259,00 | 12,48M |
| 2026-09-28 | ¥1.265,00 | -2,69 % | ¥1.300,00 | ¥1.310,50 | ¥1.263,00 | 18,39M |
| 2026-09-25 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.308,00 | ¥1.290,00 | 10,64M |
| 2026-09-24 | ¥1.300,00 | -1,03 % | ¥1.312,00 | ¥1.324,50 | ¥1.300,00 | 12,29M |
| 2026-09-18 | ¥1.313,50 | -2,56 % | ¥1.341,00 | ¥1.341,50 | ¥1.313,50 | 18,54M |
| 2026-09-17 | ¥1.348,00 | +1,47 % | ¥1.331,00 | ¥1.352,50 | ¥1.325,50 | 8,38M |
| 2026-09-16 | ¥1.328,50 | -1,67 % | ¥1.350,00 | ¥1.351,00 | ¥1.328,50 | 10,16M |
| 2026-09-15 | ¥1.351,00 | -1,10 % | ¥1.387,00 | ¥1.392,00 | ¥1.350,00 | 6,25M |
| 2026-09-14 | ¥1.366,00 | +2,51 % | ¥1.350,00 | ¥1.382,00 | ¥1.346,50 | 8,40M |
| 2026-09-11 | ¥1.332,50 | -2,24 % | ¥1.351,50 | ¥1.375,50 | ¥1.330,00 | 14,15M |
| 2026-09-10 | ¥1.363,00 | -1,48 % | ¥1.371,00 | ¥1.379,00 | ¥1.358,00 | 10,19M |
| 2026-09-09 | ¥1.383,50 | -2,71 % | ¥1.410,00 | ¥1.414,00 | ¥1.383,50 | 9,91M |
| 2026-09-08 | ¥1.422,00 | +2,38 % | ¥1.400,00 | ¥1.425,00 | ¥1.393,00 | 9,43M |
| 2026-09-07 | ¥1.389,00 | -1,42 % | ¥1.400,00 | ¥1.404,00 | ¥1.370,00 | 7,97M |
| 2026-09-04 | ¥1.409,00 | +1,33 % | ¥1.412,00 | ¥1.433,00 | ¥1.399,00 | 15,57M |
| 2026-09-03 | ¥1.390,50 | +2,36 % | ¥1.356,50 | ¥1.390,50 | ¥1.353,00 | 9,72M |
| 2026-09-02 | ¥1.358,50 | -0,11 % | ¥1.351,00 | ¥1.364,50 | ¥1.338,00 | 9,55M |
| 2026-09-01 | ¥1.360,00 | +0,26 % | ¥1.356,00 | ¥1.373,50 | ¥1.350,00 | 7,77M |
| 2026-08-31 | ¥1.356,50 | -0,15 % | ¥1.362,50 | ¥1.371,50 | ¥1.355,50 | 9,85M |
| 2026-08-28 | ¥1.358,50 | +0,33 % | ¥1.332,00 | ¥1.362,00 | ¥1.328,00 | 10,47M |
| 2026-08-27 | ¥1.354,00 | -2,20 % | ¥1.368,50 | ¥1.385,00 | ¥1.354,00 | 15,76M |
| 2026-08-26 | ¥1.384,50 | -0,79 % | ¥1.390,00 | ¥1.394,00 | ¥1.375,00 | 10,05M |
| 2026-08-25 | ¥1.395,50 | +2,01 % | ¥1.385,50 | ¥1.402,50 | ¥1.379,00 | 10,70M |
| 2026-08-24 | ¥1.368,00 | -1,26 % | ¥1.400,00 | ¥1.409,50 | ¥1.367,00 | 11,12M |
| 2026-08-21 | ¥1.385,50 | 0,00 % | ¥1.373,00 | ¥1.387,50 | ¥1.370,00 | 8,42M |
| 2026-08-20 | ¥1.385,50 | +1,80 % | ¥1.383,00 | ¥1.385,50 | ¥1.360,50 | 7,94M |
| 2026-08-19 | ¥1.361,00 | +0,70 % | ¥1.365,00 | ¥1.369,00 | ¥1.340,50 | 9,76M |
| 2026-08-18 | ¥1.351,50 | -0,81 % | ¥1.350,00 | ¥1.359,50 | ¥1.331,50 | 11,25M |
| 2026-08-17 | ¥1.362,50 | -0,84 % | ¥1.388,50 | ¥1.388,50 | ¥1.359,50 | 9,64M |
| 2026-08-14 | ¥1.374,00 | -1,58 % | ¥1.393,00 | ¥1.404,00 | ¥1.374,00 | 11,19M |
| 2026-08-13 | ¥1.396,00 | +0,18 % | ¥1.393,00 | ¥1.398,50 | ¥1.377,50 | 8,45M |
| 2026-08-12 | ¥1.393,50 | +0,29 % | ¥1.404,50 | ¥1.411,50 | ¥1.382,00 | 9,55M |
| 2026-08-10 | ¥1.389,50 | -0,11 % | ¥1.397,00 | ¥1.397,50 | ¥1.360,50 | 8,47M |
| 2026-08-07 | ¥1.391,00 | +3,19 % | ¥1.350,00 | ¥1.394,50 | ¥1.339,00 | 9,70M |
| 2026-08-06 | ¥1.348,00 | +1,74 % | ¥1.326,50 | ¥1.349,50 | ¥1.325,50 | 8,09M |
| 2026-08-05 | ¥1.325,00 | -0,67 % | ¥1.345,00 | ¥1.355,00 | ¥1.318,00 | 9,14M |
| 2026-08-04 | ¥1.334,00 | -2,34 % | ¥1.371,00 | ¥1.371,50 | ¥1.326,50 | 9,09M |
| 2026-08-03 | ¥1.366,00 | +0,15 % | ¥1.365,00 | ¥1.370,50 | ¥1.324,00 | 11,35M |
| 2026-07-31 | ¥1.364,00 | -4,15 % | ¥1.373,00 | ¥1.389,00 | ¥1.358,00 | 13,30M |
| 2026-07-30 | ¥1.423,00 | -1,15 % | ¥1.423,00 | ¥1.432,50 | ¥1.367,50 | 13,23M |
| 2026-07-29 | ¥1.439,50 | +1,37 % | ¥1.408,00 | ¥1.468,00 | ¥1.390,00 | 19,30M |
| 2026-07-28 | ¥1.420,00 | +3,05 % | ¥1.400,00 | ¥1.426,50 | ¥1.384,00 | 11,31M |
| 2026-07-27 | ¥1.378,00 | +2,91 % | ¥1.349,00 | ¥1.379,50 | ¥1.333,50 | 8,33M |
| 2026-07-24 | ¥1.339,00 | +0,45 % | ¥1.329,00 | ¥1.344,00 | ¥1.306,50 | 7,65M |
| 2026-07-23 | ¥1.333,00 | -1,80 % | ¥1.341,50 | ¥1.347,50 | ¥1.328,50 | 8,17M |
| 2026-07-22 | ¥1.357,50 | -0,66 % | ¥1.360,00 | ¥1.362,50 | ¥1.327,00 | 11,76M |
| 2026-07-21 | ¥1.366,50 | -2,04 % | ¥1.409,00 | ¥1.411,00 | ¥1.364,00 | 11,02M |
| 2026-07-17 | ¥1.395,00 | +1,75 % | ¥1.413,00 | ¥1.427,00 | ¥1.388,50 | 10,37M |
| 2026-07-16 | ¥1.371,00 | +0,33 % | ¥1.365,50 | ¥1.398,00 | ¥1.358,50 | 7,59M |
| 2026-07-15 | ¥1.366,50 | -3,22 % | ¥1.398,50 | ¥1.409,00 | ¥1.361,00 | 10,99M |
| 2026-07-14 | ¥1.412,00 | +0,61 % | ¥1.429,00 | ¥1.438,00 | ¥1.407,50 | 8,10M |
| 2026-07-13 | ¥1.403,50 | +1,92 % | ¥1.407,00 | ¥1.412,50 | ¥1.347,50 | 13,22M |
| 2026-07-10 | ¥1.377,00 | -2,65 % | ¥1.400,00 | ¥1.409,00 | ¥1.375,00 | 12,45M |
| 2026-07-09 | ¥1.414,50 | -2,78 % | ¥1.432,00 | ¥1.446,00 | ¥1.405,00 | 9,36M |
| 2026-07-08 | ¥1.455,00 | -0,48 % | ¥1.470,00 | ¥1.474,50 | ¥1.442,00 | 9,42M |
| 2026-07-07 | ¥1.462,00 | +0,48 % | ¥1.459,50 | ¥1.477,00 | ¥1.439,50 | 9,72M |
| 2026-07-06 | ¥1.455,00 | +3,37 % | ¥1.419,50 | ¥1.468,00 | ¥1.406,50 | 10,62M |
| 2026-07-03 | ¥1.407,50 | +3,95 % | ¥1.402,50 | ¥1.437,00 | ¥1.401,50 | 10,72M |
| 2026-07-02 | ¥1.354,00 | +4,31 % | ¥1.328,00 | ¥1.357,00 | ¥1.314,50 | 8,24M |
| 2026-07-01 | ¥1.298,00 | -3,21 % | ¥1.340,00 | ¥1.341,50 | ¥1.290,00 | 9,25M |
| 2026-06-30 | ¥1.341,00 | -2,26 % | ¥1.385,00 | ¥1.385,00 | ¥1.338,50 | 8,20M |
| 2026-06-29 | ¥1.372,00 | +5,01 % | ¥1.333,00 | ¥1.393,00 | ¥1.325,00 | 12,14M |
| 2026-06-26 | ¥1.306,50 | +0,50 % | ¥1.297,50 | ¥1.312,50 | ¥1.287,00 | 6,14M |
| 2026-06-25 | ¥1.300,00 | -1,40 % | ¥1.320,00 | ¥1.327,50 | ¥1.300,00 | 6,11M |
| 2026-06-24 | ¥1.318,50 | +1,31 % | ¥1.308,50 | ¥1.338,50 | ¥1.297,00 | 7,60M |
| 2026-06-23 | ¥1.301,50 | -0,23 % | ¥1.298,00 | ¥1.317,50 | ¥1.274,00 | 8,92M |
| 2026-06-22 | ¥1.304,50 | -0,80 % | ¥1.303,00 | ¥1.321,50 | ¥1.298,50 | 5,96M |
| 2026-06-19 | ¥1.315,00 | -1,57 % | ¥1.323,00 | ¥1.324,00 | ¥1.301,00 | 14,01M |
| 2026-06-18 | ¥1.336,00 | -2,16 % | ¥1.350,00 | ¥1.362,50 | ¥1.328,50 | 7,64M |
| 2026-06-17 | ¥1.365,50 | +0,33 % | ¥1.366,00 | ¥1.391,50 | ¥1.351,50 | 5,48M |
| 2026-06-16 | ¥1.361,00 | -1,56 % | ¥1.380,00 | ¥1.380,00 | ¥1.345,00 | 7,45M |
| 2026-06-15 | ¥1.382,50 | -0,40 % | ¥1.390,00 | ¥1.400,00 | ¥1.363,50 | 6,71M |
| 2026-06-12 | ¥1.388,00 | +1,09 % | ¥1.370,00 | ¥1.401,00 | ¥1.363,50 | 9,56M |
| 2026-06-11 | ¥1.373,00 | -3,51 % | ¥1.410,50 | ¥1.418,50 | ¥1.361,00 | 13,41M |
| 2026-06-10 | ¥1.423,00 | +3,87 % | ¥1.390,50 | ¥1.423,00 | ¥1.380,00 | 8,12M |
| 2026-06-09 | ¥1.370,00 | -1,76 % | ¥1.383,50 | ¥1.408,50 | ¥1.358,00 | 8,35M |
| 2026-06-08 | ¥1.394,50 | +2,95 % | ¥1.360,50 | ¥1.398,00 | ¥1.342,00 | 9,68M |
| 2026-06-05 | ¥1.354,50 | +1,42 % | ¥1.339,50 | ¥1.380,00 | ¥1.337,00 | 5,64M |
| 2026-06-04 | ¥1.335,50 | -1,15 % | ¥1.350,00 | ¥1.361,00 | ¥1.335,50 | 6,33M |
| 2026-06-03 | ¥1.351,00 | +0,19 % | ¥1.342,00 | ¥1.359,50 | ¥1.322,00 | 6,73M |
| 2026-06-02 | ¥1.348,50 | -0,30 % | ¥1.329,00 | ¥1.366,00 | ¥1.318,00 | 9,03M |
| 2026-06-01 | ¥1.352,50 | -2,80 % | ¥1.395,00 | ¥1.399,00 | ¥1.337,00 | 12,94M |
| 2026-05-29 | ¥1.391,50 | -0,75 % | ¥1.395,00 | ¥1.419,00 | ¥1.387,00 | 17,31M |
| 2026-05-28 | ¥1.402,00 | -0,92 % | ¥1.425,00 | ¥1.434,00 | ¥1.392,00 | 7,45M |
| 2026-05-27 | ¥1.415,00 | -0,91 % | ¥1.410,00 | ¥1.421,00 | ¥1.388,00 | 9,40M |
| 2026-05-26 | ¥1.428,00 | +1,28 % | ¥1.410,50 | ¥1.434,50 | ¥1.404,50 | 6,55M |
| 2026-05-25 | ¥1.410,00 | -4,76 % | ¥1.480,00 | ¥1.480,50 | ¥1.410,00 | 10,25M |
| 2026-05-22 | ¥1.480,50 | -1,07 % | ¥1.477,50 | ¥1.484,50 | ¥1.437,00 | 7,34M |
| 2026-05-21 | ¥1.496,50 | -1,45 % | ¥1.500,00 | ¥1.555,00 | ¥1.495,50 | 7,25M |